Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concho Resources Inc (NY: CXO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 96.09 99.13 95.88 98.01 1,893,900 -0.12(-0.12%)
May 30, 2019 100.81 100.93 96.77 98.13 1,313,309 -2.36(-2.35%)
May 29, 2019 98.29 100.70 96.64 100.49 2,003,778 +0.36(+0.36%)
May 28, 2019 101.60 101.75 99.51 100.13 1,493,033 -1.10(-1.09%)
May 24, 2019 104.12 104.42 98.68 101.23 2,614,700 -1.64(-1.59%)
May 23, 2019 107.99 107.99 101.15 102.87 2,319,485 -7.00(-6.37%)
May 22, 2019 114.87 114.87 109.60 109.87 1,728,165 -5.73(-4.96%)
May 21, 2019 112.75 116.92 112.75 115.60 1,260,904 +3.42(+3.05%)
May 20, 2019 112.90 113.31 111.66 112.18 1,455,114 -0.72(-0.64%)
May 17, 2019 112.99 114.30 112.21 112.90 1,311,200 -1.13(-0.99%)
May 16, 2019 113.86 115.19 113.77 114.03 962,990 +0.75(+0.66%)
May 15, 2019 110.48 113.87 110.21 113.28 975,652 +1.36(+1.22%)
May 14, 2019 111.97 113.31 111.60 111.92 1,447,162 +0.64(+0.58%)
May 13, 2019 111.26 112.77 109.87 111.28 1,289,798 -1.17(-1.04%)
May 10, 2019 110.56 112.85 108.40 112.45 2,107,600 +1.53(+1.38%)
May 09, 2019 109.77 112.07 107.41 110.92 1,827,654 +0.76(+0.69%)
May 08, 2019 105.60 112.02 105.60 110.16 2,434,038 +3.96(+3.73%)
May 07, 2019 106.47 107.29 103.50 106.20 2,783,449 -1.70(-1.58%)
May 06, 2019 107.52 108.94 106.12 107.90 2,363,024 -1.59(-1.45%)
May 03, 2019 105.74 110.63 105.74 109.49 2,595,800 +4.63(+4.42%)
May 02, 2019 108.29 108.83 103.91 104.86 3,804,521 -3.91(-3.59%)
May 01, 2019 115.95 117.37 108.74 108.77 3,854,262 -6.61(-5.73%)
Apr 30, 2019 116.80 117.20 114.16 115.38 2,890,672 -0.59(-0.51%)
Apr 29, 2019 117.21 117.96 115.67 115.97 1,527,675 -2.14(-1.81%)
Apr 26, 2019 119.61 119.97 116.04 118.11 2,894,600 -2.90(-2.40%)
Apr 25, 2019 120.94 123.02 120.05 121.01 2,216,452 -0.17(-0.14%)
Apr 24, 2019 124.08 124.53 120.83 121.18 3,611,176 -1.37(-1.12%)
Apr 23, 2019 120.25 123.30 119.09 122.55 2,937,583 +2.31(+1.92%)
Apr 22, 2019 118.57 120.46 116.82 120.24 2,598,688 +3.28(+2.80%)
Apr 18, 2019 114.30 117.10 113.73 116.96 1,891,900 +2.41(+2.10%)
Apr 17, 2019 116.76 117.42 113.84 114.55 1,715,540 -1.34(-1.16%)
Apr 16, 2019 115.52 116.93 114.36 115.89 1,383,552 +0.45(+0.39%)
Apr 15, 2019 113.33 117.54 112.96 115.44 2,418,356 +1.55(+1.36%)
Apr 12, 2019 114.03 117.31 112.69 113.89 4,189,700 +9.16(+8.75%)
Apr 11, 2019 107.19 107.37 101.60 104.73 3,948,945 -3.01(-2.79%)
Apr 10, 2019 108.40 109.12 107.40 107.74 1,621,681 -0.35(-0.32%)
Apr 09, 2019 111.53 111.53 107.51 108.09 1,651,255 -3.91(-3.49%)
Apr 08, 2019 110.77 113.10 110.52 112.00 2,561,756 +2.17(+1.98%)
Apr 05, 2019 109.55 110.27 108.26 109.83 4,722,400 +0.62(+0.57%)
Apr 04, 2019 108.85 109.25 106.32 109.21 1,704,014 +0.34(+0.31%)
Apr 03, 2019 112.23 112.37 107.40 108.87 2,218,451 -2.72(-2.44%)
Apr 02, 2019 112.32 113.41 111.11 111.59 967,040 -0.52(-0.46%)
Apr 01, 2019 112.07 113.85 110.80 112.11 1,497,667 +1.15(+1.04%)
Mar 29, 2019 113.08 113.76 110.57 110.96 1,363,700 -0.35(-0.31%)
Mar 28, 2019 106.35 111.72 106.35 111.31 1,439,825 +2.36(+2.17%)
Mar 27, 2019 107.59 109.62 106.94 108.95 1,168,270 +0.53(+0.49%)
Mar 26, 2019 106.76 109.92 106.50 108.42 1,303,776 +3.27(+3.11%)
Mar 25, 2019 104.11 105.57 103.00 105.15 1,105,778 +0.64(+0.61%)
Mar 22, 2019 108.34 108.47 103.90 104.51 1,480,800 -5.40(-4.91%)
Mar 21, 2019 109.11 110.78 107.66 109.91 925,736 +0.28(+0.26%)
Mar 20, 2019 105.92 110.95 105.92 109.63 1,700,805 +3.13(+2.94%)
Mar 19, 2019 108.12 108.47 106.02 106.50 1,081,498 -0.73(-0.68%)
Mar 18, 2019 104.04 107.53 103.54 107.23 1,645,021 +3.68(+3.55%)
Mar 15, 2019 103.31 103.92 102.80 103.55 2,116,600 -0.17(-0.16%)
Mar 14, 2019 102.14 104.02 102.14 103.72 1,281,372 +1.62(+1.59%)
Mar 13, 2019 103.37 103.74 100.97 102.10 2,061,419 -0.06(-0.06%)
Mar 12, 2019 100.86 102.52 100.19 102.16 1,574,685 +2.31(+2.31%)
Mar 11, 2019 101.29 101.88 99.04 99.85 2,212,259 -0.43(-0.43%)
Mar 08, 2019 100.00 101.05 98.11 100.28 1,485,800 -2.72(-2.64%)
Mar 07, 2019 105.81 106.00 102.36 103.00 2,059,668 -2.34(-2.22%)
Mar 06, 2019 107.95 107.95 104.70 105.34 1,908,127 -3.41(-3.14%)
Mar 05, 2019 111.86 111.86 108.68 108.75 1,866,093 -2.29(-2.06%)
Mar 04, 2019 111.67 112.47 108.82 111.04 1,504,704 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.